Interfor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.180 | 10.540 | 10.180 | 10.420 | 10.420 | 422,300 |
| 2026-01-28 | 10.540 | 10.540 | 10.090 | 10.390 | 10.390 | 321,200 |
| 2026-01-27 | 10.850 | 10.850 | 10.260 | 10.400 | 10.400 | 414,700 |
| 2026-01-26 | 10.910 | 11.090 | 10.510 | 10.850 | 10.850 | 566,500 |
| 2026-01-23 | 10.450 | 10.680 | 10.330 | 10.430 | 10.430 | 569,900 |
| 2026-01-22 | 10.340 | 10.420 | 10.190 | 10.340 | 10.340 | 317,000 |
| 2026-01-21 | 10.060 | 10.340 | 9.810 | 10.250 | 10.250 | 360,700 |
| 2026-01-20 | 10.240 | 10.300 | 10.030 | 10.160 | 10.160 | 195,800 |
| 2026-01-19 | 10.240 | 10.380 | 9.940 | 10.300 | 10.300 | 164,100 |
| 2026-01-16 | 10.380 | 10.400 | 10.105 | 10.190 | 10.190 | 293,800 |
| 2026-01-15 | 10.050 | 10.380 | 9.960 | 10.310 | 10.310 | 324,400 |
| 2026-01-14 | 9.890 | 10.360 | 9.710 | 10.010 | 10.010 | 866,600 |
| 2026-01-13 | 9.600 | 9.780 | 9.440 | 9.550 | 9.550 | 407,200 |
| 2026-01-12 | 9.350 | 9.590 | 9.150 | 9.510 | 9.510 | 410,700 |
| 2026-01-09 | 8.840 | 9.330 | 8.670 | 9.260 | 9.260 | 388,300 |
| 2026-01-08 | 8.440 | 8.860 | 8.380 | 8.760 | 8.760 | 229,800 |
| 2026-01-07 | 8.720 | 8.750 | 8.380 | 8.450 | 8.450 | 188,500 |
| 2026-01-06 | 8.680 | 8.810 | 8.560 | 8.750 | 8.750 | 113,900 |
| 2026-01-05 | 9.050 | 9.200 | 8.660 | 8.680 | 8.680 | 241,600 |
| 2026-01-02 | 8.550 | 9.180 | 8.550 | 8.970 | 8.970 | 345,000 |
| 2025-12-31 | 8.500 | 8.680 | 8.250 | 8.560 | 8.560 | 171,400 |
| 2025-12-30 | 8.390 | 8.800 | 8.390 | 8.540 | 8.540 | 350,700 |
| 2025-12-29 | 8.240 | 8.380 | 8.130 | 8.270 | 8.270 | 280,100 |
| 2025-12-24 | 8.220 | 8.320 | 8.170 | 8.290 | 8.290 | 48,600 |
| 2025-12-23 | 8.100 | 8.340 | 8.100 | 8.310 | 8.310 | 199,600 |
| 2025-12-22 | 7.960 | 8.170 | 7.960 | 8.080 | 8.080 | 270,500 |
| 2025-12-19 | 8.580 | 8.580 | 7.950 | 7.990 | 7.990 | 1,227,300 |
| 2025-12-18 | 8.450 | 8.620 | 8.350 | 8.480 | 8.480 | 284,800 |
| 2025-12-17 | 8.200 | 8.530 | 8.200 | 8.380 | 8.380 | 317,800 |
| 2025-12-16 | 8.040 | 8.330 | 8.010 | 8.180 | 8.180 | 265,400 |
| 2025-12-15 | 8.210 | 8.210 | 7.950 | 8.020 | 8.020 | 265,700 |
| 2025-12-12 | 8.360 | 8.380 | 7.990 | 8.150 | 8.150 | 351,200 |
| 2025-12-11 | 8.150 | 8.440 | 8.020 | 8.300 | 8.300 | 260,900 |
| 2025-12-10 | 7.830 | 8.200 | 7.800 | 8.150 | 8.150 | 389,700 |
| 2025-12-09 | 8.290 | 8.290 | 7.770 | 7.950 | 7.950 | 782,400 |
| 2025-12-08 | 8.720 | 8.910 | 8.370 | 8.400 | 8.400 | 279,500 |
| 2025-12-05 | 8.450 | 8.740 | 8.400 | 8.680 | 8.680 | 225,700 |
| 2025-12-04 | 8.520 | 8.680 | 8.370 | 8.440 | 8.440 | 273,300 |
| 2025-12-03 | 8.380 | 8.630 | 8.300 | 8.380 | 8.380 | 266,500 |
| 2025-12-02 | 8.340 | 8.410 | 8.170 | 8.380 | 8.380 | 370,300 |
| 2025-12-01 | 8.810 | 8.840 | 8.330 | 8.340 | 8.340 | 317,900 |
| 2025-11-28 | 8.940 | 9.140 | 8.820 | 8.960 | 8.960 | 331,500 |
| 2025-11-27 | 8.610 | 9.080 | 8.610 | 8.940 | 8.940 | 302,100 |
| 2025-11-26 | 8.290 | 8.910 | 8.000 | 8.650 | 8.650 | 1,102,800 |
| 2025-11-25 | 7.370 | 8.390 | 7.370 | 8.090 | 8.090 | 719,400 |
| 2025-11-24 | 7.320 | 7.450 | 7.140 | 7.300 | 7.300 | 3,744,500 |
| 2025-11-21 | 7.100 | 7.390 | 7.100 | 7.340 | 7.340 | 428,400 |
| 2025-11-20 | 7.310 | 7.440 | 7.120 | 7.150 | 7.150 | 657,200 |
| 2025-11-19 | 7.220 | 7.260 | 7.050 | 7.250 | 7.250 | 388,300 |
| 2025-11-18 | 7.530 | 7.530 | 7.170 | 7.180 | 7.180 | 576,200 |
| 2025-11-17 | 7.710 | 7.710 | 7.450 | 7.550 | 7.550 | 366,200 |
| 2025-11-14 | 7.780 | 7.840 | 7.670 | 7.700 | 7.700 | 546,100 |
| 2025-11-13 | 7.740 | 7.930 | 7.700 | 7.860 | 7.860 | 317,300 |
| 2025-11-12 | 7.610 | 7.860 | 7.600 | 7.790 | 7.790 | 345,100 |
| 2025-11-11 | 7.600 | 7.690 | 7.490 | 7.600 | 7.600 | 410,800 |
| 2025-11-10 | 8.000 | 8.000 | 7.470 | 7.710 | 7.710 | 871,200 |
| 2025-11-07 | 7.650 | 7.980 | 7.210 | 7.970 | 7.970 | 446,800 |
| 2025-11-06 | 7.850 | 8.000 | 7.770 | 7.890 | 7.890 | 292,100 |
| 2025-11-05 | 7.960 | 7.960 | 7.770 | 7.860 | 7.860 | 306,600 |
| 2025-11-04 | 7.900 | 7.900 | 7.740 | 7.890 | 7.890 | 324,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-27 | 2.0000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.